Hot Features
프리미엄
Euronext World Invest In France 40 NR (WIFRN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 315.73 | 3.93782396344 | 8017.88 | 8370.8 | 7977.3 | 0 | 0 | IX |
| 4 | -983.34 | -10.5543123018 | 9316.95 | 9344.22 | 7923.09 | 0 | 0 | IX |
| 12 | -666.49 | -7.40536216264 | 9000.1 | 9586.46 | 7923.09 | 0 | 0 | IX |
| 26 | 541.15 | 6.94453356193 | 7792.46 | 9586.46 | 7758.09 | 0 | 0 | IX |
| 52 | 842.34 | 11.2442883516 | 7491.27 | 9586.46 | 6957.76 | 0 | 0 | IX |
| 156 | 842.34 | 11.2442883516 | 7491.27 | 9586.46 | 6957.76 | 0 | 0 | IX |
| 260 | 842.34 | 11.2442883516 | 7491.27 | 9586.46 | 6957.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8307.62 | 17.09 | 0.21 | 8302.78 | 8330.08 | 8205.23 | 0 |
| 1742491800 | 8290.53 | 10.35 | 0.12 | 8313.43 | 8370.8 | 8263.14 | 0 |
| 1742405400 | 8280.18 | 97.52 | 1.19 | 8223.89 | 8310.66 | 8204.31 | 0 |
| 1742319000 | 8182.66 | -65.76 | -0.80 | 8252.86 | 8287.8 | 8167.46 | 0 |
| 1742232600 | 8248.42 | 74.88 | 0.92 | 8187.49 | 8251.68 | 8158.33 | 0 |
| 1741973400 | 8173.54 | 180.88 | 2.26 | 8017.88 | 8186.22 | 7977.3 | 0 |
| 1741887000 | 7992.66 | -114.77 | -1.42 | 8105.69 | 8137.82 | 7984.12 | 0 |
| 1741800600 | 8107.43 | 176.25 | 2.22 | 7993.13 | 8131.51 | 7979.92 | 0 |
| 1741714200 | 7931.18 | -181.85 | -2.24 | 8070.41 | 8086.06 | 7923.09 | 0 |
| 1741627800 | 8113.03 | -137.45 | -1.67 | 8398.81 | 8405.53 | 8111.88 | 0 |
| 1741368600 | 8250.48 | -207.5 | -2.45 | 8400.28 | 8400.28 | 8210.16 | 0 |
| 1741282200 | 8457.98 | -97.43 | -1.14 | 8624.18 | 8647.57 | 8432.74 | 0 |
| 1741195800 | 8555.41 | -99.98 | -1.16 | 8586.3 | 8612.22 | 8502.05 | 0 |
| 1741109400 | 8655.39 | -429.8 | -4.73 | 8918.9 | 8919.7 | 8573.5 | 0 |
| 1741023000 | 9085.19 | 77.25 | 0.86 | 9108.45 | 9129.82 | 9033.28 | 0 |
| 1740763800 | 9007.94 | -123.54 | -1.35 | 8994.6299 | 9045.66 | 8929.34 | 0 |
| 1740677400 | 9131.48 | 48.87 | 0.54 | 9062.93 | 9154.67 | 9025.4599 | 0 |
| 1740591000 | 9082.61 | 128.65 | 1.44 | 8983.74 | 9118.6299 | 8973.23 | 0 |
| 1740504600 | 8953.9599 | -141.43 | -1.55 | 9056.68 | 9060.1299 | 8886.1 | 0 |
| 1740418200 | 9095.39 | -169.28 | -1.83 | 9119.7 | 9169.79 | 8989.95 | 0 |
| 1740159000 | 9264.67 | -26.39 | -0.28 | 9316.95 | 9344.22 | 9264.15 | 0 |
| 1740072600 | 9291.06 | -253.77 | -2.66 | 9521.62 | 9528.32 | 9281.4599 | 0 |
| 1739986200 | 9544.83 | 8.11 | 0.09 | 9567.61 | 9586.4599 | 9500.86 | 0 |
| 1739899800 | 9536.72 | 89.55 | 0.95 | 9464.3799 | 9542.36 | 9461.37 | 0 |
| 1739813400 | 9447.17 | 41.96 | 0.45 | 9437.69 | 9458.98 | 9435.94 | 0 |
| 1739554200 | 9405.2099 | -15.01 | -0.16 | 9438.95 | 9439.59 | 9394.98 | 0 |
| 1739467800 | 9420.22 | 18.83 | 0.20 | 9398.16 | 9480.52 | 9398.16 | 0 |
| 1739381400 | 9401.39 | -55.42 | -0.59 | 9454 | 9501.42 | 9391.22 | 0 |
| 1739295000 | 9456.81 | -21.16 | -0.22 | 9513.79 | 9517.15 | 9434.51 | 0 |
| 1739208600 | 9477.97 | -27.51 | -0.29 | 9473.8 | 9527.11 | 9458.73 | 0 |
| 1738949400 | 9505.48 | 41.49 | 0.44 | 9472.84 | 9523.8 | 9459.26 | 0 |
| 1738863000 | 9463.99 | 107.71 | 1.15 | 9425.02 | 9477.73 | 9423.23 | 0 |
| 1738776600 | 9356.28 | 23.68 | 0.25 | 9341.31 | 9367.43 | 9286.97 | 0 |
| 1738690200 | 9332.6 | 28.45 | 0.31 | 9294.32 | 9381.94 | 9252.85 | 0 |
| 1738603800 | 9304.15 | -30.76 | -0.33 | 9411.49 | 9411.49 | 9196.41 | 0 |
| 1738344600 | 9334.91 | 71.51 | 0.77 | 9291.8799 | 9371.1 | 9290.98 | 0 |
| 1738258200 | 9263.4 | -114.13 | -1.22 | 9343.97 | 9373.84 | 9236.25 | 0 |
| 1738171800 | 9377.53 | 7.13 | 0.08 | 9389.25 | 9420.23 | 9369.7 | 0 |
| 1738085400 | 9370.4 | 169.94 | 1.85 | 9271.33 | 9387.86 | 9259.24 | 0 |
| 1737999000 | 9200.4599 | -144.45 | -1.55 | 9354.66 | 9354.84 | 9147.84 | 0 |
| 1737739800 | 9344.91 | -16.53 | -0.18 | 9368.2099 | 9372.03 | 9321.5 | 0 |
| 1737653400 | 9361.44 | 45.5 | 0.49 | 9324.61 | 9377.61 | 9311.59 | 0 |
| 1737567000 | 9315.94 | 152.25 | 1.66 | 9212.45 | 9318.5 | 9180.24 | 0 |
| 1737480600 | 9163.69 | 52.57 | 0.58 | 9114.9599 | 9179.86 | 9096.34 | 0 |
| 1737394200 | 9111.12 | -76.59 | -0.83 | 9154.57 | 9164.58 | 9072.99 | 0 |
| 1737135000 | 9187.7099 | 103.22 | 1.14 | 9076.27 | 9191.32 | 9065.61 | 0 |
| 1737048600 | 9084.49 | 42.21 | 0.47 | 9038.4 | 9106.05 | 9038.04 | 0 |
| 1736962200 | 9042.28 | 217.07 | 2.46 | 8859.68 | 9051.57 | 8836.9599 | 0 |
| 1736875800 | 8825.2099 | 19.03 | 0.22 | 8825.42 | 8894.48 | 8801.69 | 0 |
| 1736789400 | 8806.18 | -22.8 | -0.26 | 8850 | 8866.99 | 8787.3 | 0 |
| 1736530200 | 8828.98 | -154.87 | -1.72 | 8978.94 | 9035.33 | 8814.44 | 0 |
| 1736443800 | 8983.85 | 67.61 | 0.76 | 8982.84 | 8986.37 | 8960.89 | 0 |
| 1736357400 | 8916.24 | -14.76 | -0.17 | 8936.2099 | 8979.29 | 8903.07 | 0 |
| 1736271000 | 8931 | -67.67 | -0.75 | 8912.91 | 8988.07 | 8895.1299 | 0 |
| 1736184600 | 8998.67 | 42.54 | 0.47 | 8974.59 | 9020.32 | 8897.19 | 0 |
| 1735925400 | 8956.1299 | 21.76 | 0.24 | 8917.55 | 8981.14 | 8896.64 | 0 |
| 1735839000 | 8934.37 | 63.47 | 0.72 | 8871.66 | 8998.53 | 8863.24 | 0 |
| 1735666200 | 8870.9 | -11.76 | -0.13 | 8843.39 | 8910.82 | 8835.37 | 0 |
| 1735579800 | 8882.66 | 5.22 | 0.06 | 8914.83 | 8951.41 | 8786.79 | 0 |
| 1735320600 | 8877.44 | -132.88 | -1.47 | 9000.1 | 9009.43 | 8870.26 | 0 |
| 1735061400 | 9010.32 | 127.11 | 1.43 | 8930.9599 | 9014.77 | 8917.65 | 0 |
| 1734975000 | 8883.2099 | -56.72 | -0.63 | 8903.34 | 8921.23 | 8840.44 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
